Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 8.7 | 8.71 | 8.1686 | 8.4 | 8.4 | -0.26 (-3.00%) | 117,245 |
28 May 2021 | USD | 8.67 | 8.85 | 8.61 | 8.66 | 8.66 | +0.01 (+0.12%) | 112,634 |
27 May 2021 | USD | 8.66 | 8.75 | 8.5025 | 8.65 | 8.65 | +0.05 (+0.58%) | 67,344 |
26 May 2021 | USD | 8.17 | 8.62 | 8.11 | 8.6 | 8.6 | +0.46 (+5.65%) | 222,210 |
25 May 2021 | USD | 8.42 | 8.48 | 8.14 | 8.14 | 8.14 | -0.29 (-3.44%) | 123,298 |
24 May 2021 | USD | 8.54 | 8.55 | 8.28 | 8.43 | 8.43 | -0.08 (-0.94%) | 93,772 |
21 May 2021 | USD | 8.56 | 8.64 | 8.37 | 8.51 | 8.51 | -0.02 (-0.23%) | 123,896 |
20 May 2021 | USD | 8.39 | 8.55 | 8.3 | 8.53 | 8.53 | +0.18 (+2.16%) | 115,096 |
19 May 2021 | USD | 8.17 | 8.39 | 8.02 | 8.35 | 8.35 | 0.0 (0.0%) | 180,497 |
18 May 2021 | USD | 8.25 | 8.5 | 8.1 | 8.35 | 8.35 | +0.15 (+1.83%) | 179,943 |
17 May 2021 | USD | 7.91 | 8.24 | 7.91 | 8.2 | 8.2 | +0.18 (+2.24%) | 127,874 |
14 May 2021 | USD | 7.98 | 8.29 | 7.89 | 8.02 | 8.02 | +0.07 (+0.88%) | 165,351 |
13 May 2021 | USD | 7.99 | 8.29 | 7.8897 | 7.95 | 7.95 | +0.01 (+0.13%) | 202,745 |
12 May 2021 | USD | 7.72 | 8.19 | 7.72 | 7.94 | 7.94 | +0.12 (+1.53%) | 161,435 |
11 May 2021 | USD | 7.84 | 8.28 | 7.69 | 7.82 | 7.82 | -0.05 (-0.64%) | 178,166 |
10 May 2021 | USD | 8.37 | 8.37 | 7.8 | 7.87 | 7.87 | -0.44 (-5.29%) | 141,627 |
7 May 2021 | USD | 8.28 | 8.49 | 8.15 | 8.31 | 8.31 | +0.11 (+1.34%) | 121,022 |
6 May 2021 | USD | 8.18 | 8.27 | 7.85 | 8.2 | 8.2 | 0.0 (0.0%) | 212,762 |
5 May 2021 | USD | 8.11 | 8.5 | 8.11 | 8.2 | 8.2 | +0.08 (+0.99%) | 134,069 |
4 May 2021 | USD | 8.81 | 8.93 | 7.96 | 8.12 | 8.12 | -0.81 (-9.07%) | 1,341,946 |
3 May 2021 | USD | 8.8 | 9 | 8.59 | 8.93 | 8.93 | +0.24 (+2.76%) | 158,957 |
30 Apr 2021 | USD | 8.47 | 8.9 | 8.47 | 8.69 | 8.69 | +0.1 (+1.16%) | 147,913 |
29 Apr 2021 | USD | 8.62 | 8.74 | 8.44 | 8.59 | 8.59 | -0.01 (-0.12%) | 417,399 |
28 Apr 2021 | USD | 8.46 | 8.72 | 8.2535 | 8.6 | 8.6 | +0.07 (+0.82%) | 159,998 |
27 Apr 2021 | USD | 8.82 | 8.91 | 8.47 | 8.53 | 8.53 | -0.18 (-2.07%) | 148,654 |
26 Apr 2021 | USD | 8.67 | 8.925 | 8.5915 | 8.71 | 8.71 | +0.04 (+0.46%) | 281,029 |
23 Apr 2021 | USD | 8.69 | 8.88 | 8.202 | 8.67 | 8.67 | -0.04 (-0.46%) | 116,448 |
22 Apr 2021 | USD | 8.69 | 8.89 | 8.57 | 8.71 | 8.71 | +0.03 (+0.35%) | 103,970 |
21 Apr 2021 | USD | 8.42 | 8.78 | 8.41 | 8.68 | 8.68 | +0.23 (+2.72%) | 130,468 |
20 Apr 2021 | USD | 8.3 | 8.51 | 8.16 | 8.45 | 8.45 | +0.15 (+1.81%) | 124,526 |